Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 25.69 25.80 25.69 25.74 378,124 +0.02(+0.07%)
Sep 27, 2019 25.71 25.78 25.63 25.72 509,116 +0.03(+0.10%)
Sep 26, 2019 25.69 25.75 25.62 25.70 442,069 +0.11(+0.44%)
Sep 25, 2019 25.48 25.60 25.30 25.58 410,724 -0.24(-0.91%)
Sep 24, 2019 25.97 25.99 25.81 25.82 788,661 -0.19(-0.74%)
Sep 23, 2019 25.78 26.01 25.67 26.01 497,123 -0.28(-1.06%)
Sep 20, 2019 26.40 26.45 26.23 26.29 471,361 -0.06(-0.23%)
Sep 19, 2019 26.42 26.48 26.35 26.35 262,668 +0.09(+0.33%)
Sep 18, 2019 26.28 26.41 26.08 26.27 218,524 -0.01(-0.03%)
Sep 17, 2019 26.11 26.31 26.09 26.27 370,559 -0.17(-0.66%)
Sep 16, 2019 26.40 26.48 26.37 26.45 397,010 -0.17(-0.62%)
Sep 13, 2019 26.69 26.72 26.57 26.62 713,564 +0.10(+0.40%)
Sep 12, 2019 26.22 26.52 26.20 26.51 700,482 +0.36(+1.37%)
Sep 11, 2019 25.95 26.15 25.94 26.15 298,309 +0.33(+1.29%)
Sep 10, 2019 25.66 25.87 25.62 25.82 438,215 +0.17(+0.68%)
Sep 09, 2019 25.60 25.64 25.59 25.64 317,945 +0.17(+0.69%)
Sep 06, 2019 25.53 25.58 25.45 25.47 559,456 +0.15(+0.59%)
Sep 05, 2019 25.34 25.41 25.28 25.32 414,668 +0.34(+1.36%)
Sep 04, 2019 24.82 25.01 24.80 24.98 441,834 +0.40(+1.64%)
Sep 03, 2019 24.46 24.58 24.38 24.58 463,028 -0.17(-0.71%)
Aug 30, 2019 24.72 24.76 24.57 24.75 754,407 +0.31(+1.29%)
Aug 29, 2019 24.36 24.50 24.33 24.44 466,045 +0.25(+1.05%)
Aug 28, 2019 24.04 24.20 23.97 24.19 441,122 -0.05(-0.22%)
Aug 27, 2019 24.40 24.42 24.23 24.24 625,926 +0.00(+0.00%)
Aug 26, 2019 24.21 24.26 24.08 24.24 338,905 +0.06(+0.25%)
Aug 23, 2019 24.36 24.61 24.13 24.18 591,719 -0.31(-1.28%)
Aug 22, 2019 24.57 24.58 24.35 24.49 442,732 -0.17(-0.71%)
Aug 21, 2019 24.76 24.76 24.63 24.67 464,175 +0.34(+1.40%)
Aug 20, 2019 24.37 24.37 24.25 24.33 493,399 -0.04(-0.18%)
Aug 19, 2019 24.52 24.52 24.36 24.37 436,803 +0.15(+0.61%)
Aug 16, 2019 24.05 24.26 24.02 24.22 567,350 +0.38(+1.61%)
Aug 15, 2019 23.82 23.94 23.73 23.84 841,551 -0.05(-0.22%)
Aug 14, 2019 24.12 24.24 23.86 23.89 698,886 -0.97(-3.90%)
Aug 13, 2019 24.39 24.96 24.38 24.86 829,706 +0.24(+0.99%)
Aug 12, 2019 24.67 24.77 24.56 24.61 563,735 -0.20(-0.81%)
Aug 09, 2019 24.87 24.91 24.72 24.81 897,418 -0.10(-0.39%)
Aug 08, 2019 24.86 25.05 24.83 24.91 918,023 +0.29(+1.17%)
Aug 07, 2019 24.40 24.66 24.28 24.62 986,153 -0.05(-0.21%)
Aug 06, 2019 24.70 24.76 24.47 24.67 644,363 +0.15(+0.61%)
Aug 05, 2019 24.63 24.65 24.37 24.53 691,501 -0.60(-2.40%)
Aug 02, 2019 25.33 25.33 24.97 25.13 879,341 -0.36(-1.41%)
Aug 01, 2019 25.63 25.87 25.36 25.49 849,061 -0.04(-0.17%)
Jul 31, 2019 25.78 25.86 25.31 25.53 1,033,280 -0.24(-0.95%)
Jul 30, 2019 25.83 25.85 25.72 25.78 611,266 -0.54(-2.06%)
Jul 29, 2019 26.29 26.32 26.22 26.32 350,800 +0.10(+0.37%)
Jul 26, 2019 26.29 26.30 26.21 26.22 416,903 -0.07(-0.27%)
Jul 25, 2019 26.40 26.40 26.20 26.29 518,787 -0.25(-0.95%)
Jul 24, 2019 26.43 26.60 26.42 26.55 340,288 -0.11(-0.43%)
Jul 23, 2019 26.59 26.69 26.59 26.66 479,467 +0.20(+0.76%)
Jul 22, 2019 26.46 26.50 26.41 26.46 305,156 -0.04(-0.16%)
Jul 19, 2019 26.51 26.62 26.48 26.50 378,004 +0.10(+0.40%)
Jul 18, 2019 26.23 26.40 26.15 26.40 356,388 -0.11(-0.43%)
Jul 17, 2019 26.69 26.74 26.45 26.51 489,116 -0.39(-1.46%)
Jul 16, 2019 26.89 27.05 26.89 26.90 366,602 -0.17(-0.61%)
Jul 15, 2019 27.10 27.13 27.06 27.07 248,272 +0.11(+0.42%)
Jul 12, 2019 26.90 26.96 26.82 26.96 225,727 +0.26(+0.98%)
Jul 11, 2019 26.73 26.76 26.59 26.69 316,865 -0.03(-0.13%)
Jul 10, 2019 26.83 26.93 26.69 26.73 662,201 -0.04(-0.13%)
Jul 09, 2019 26.54 26.78 26.54 26.76 227,436 -0.04(-0.16%)
Jul 08, 2019 26.86 26.92 26.81 26.81 1,215,047 -0.11(-0.42%)
Jul 05, 2019 26.80 26.93 26.67 26.92 579,706 -0.51(-1.85%)
Jul 03, 2019 27.45 27.47 27.36 27.43 403,632 +0.16(+0.58%)
Jul 02, 2019 27.27 27.34 27.24 27.27 559,764 +0.09(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.